Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST Georges Eco Mng Corp (CSE: SX )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.5100 0.5400 0.4800 0.5000 1,445,119 +0.00(+0.00%)
Mar 30, 2021 0.5400 0.5500 0.4900 0.5000 937,698 -0.05(-9.09%)
Mar 29, 2021 0.5800 0.6100 0.5400 0.5500 1,345,804 +0.00(+0.00%)
Mar 26, 2021 0.4800 0.5700 0.4800 0.5500 1,608,800 +0.08(+17.02%)
Mar 25, 2021 0.5100 0.5100 0.4500 0.4700 751,437 -0.04(-7.84%)
Mar 24, 2021 0.5500 0.5500 0.5000 0.5100 545,290 -0.01(-1.92%)
Mar 23, 2021 0.6000 0.6000 0.5000 0.5200 2,095,282 -0.07(-11.86%)
Mar 22, 2021 0.6300 0.6500 0.5800 0.5900 948,162 -0.05(-7.81%)
Mar 19, 2021 0.6500 0.6800 0.6200 0.6400 1,736,100 +0.07(+12.28%)
Mar 18, 2021 0.6000 0.6000 0.5700 0.5700 595,569 -0.04(-6.56%)
Mar 17, 2021 0.6100 0.6200 0.5800 0.6100 1,381,461 -0.01(-1.61%)
Mar 16, 2021 0.6700 0.6700 0.6000 0.6200 944,236 -0.02(-3.13%)
Mar 15, 2021 0.6400 0.6700 0.6300 0.6400 924,365 +0.00(+0.00%)
Mar 12, 2021 0.6300 0.6500 0.6200 0.6400 831,500 +0.04(+6.67%)
Mar 11, 2021 0.6400 0.6500 0.5600 0.6000 2,422,436 -0.05(-7.69%)
Mar 10, 2021 0.7000 0.7200 0.6000 0.6500 1,436,191 -0.02(-2.99%)
Mar 09, 2021 0.7000 0.7300 0.6600 0.6700 835,004 -0.02(-2.90%)
Mar 08, 2021 0.6200 0.7200 0.6200 0.6900 1,303,820 +0.08(+13.11%)
Mar 05, 2021 0.6300 0.6300 0.4400 0.6100 3,868,100 -0.02(-3.17%)
Mar 04, 2021 0.7000 0.7000 0.5500 0.6300 2,062,579 -0.01(-1.56%)
Mar 03, 2021 0.7400 0.7800 0.6200 0.6400 1,882,995 -0.08(-11.11%)
Mar 02, 2021 0.7800 0.8100 0.6600 0.7200 1,565,919 -0.05(-6.49%)
Mar 01, 2021 0.8500 0.9000 0.7400 0.7700 2,182,091 -0.04(-4.94%)
Feb 26, 2021 0.6400 0.8300 0.5900 0.8100 3,616,500 +0.12(+17.39%)
Feb 25, 2021 0.8700 0.8900 0.6800 0.6900 3,145,287 -0.14(-16.87%)
Feb 24, 2021 1.020 1.020 0.7500 0.8300 3,831,359 -0.15(-15.31%)
Feb 23, 2021 0.9600 1.040 0.8500 0.9800 3,567,168 -0.08(-7.55%)
Feb 22, 2021 0.9400 1.190 0.9400 1.060 9,546,076 +0.22(+26.19%)
Feb 19, 2021 0.6700 0.8600 0.6700 0.8400 5,436,100 +0.19(+29.23%)
Feb 18, 2021 0.6900 0.6900 0.5400 0.6500 3,156,435 -0.02(-2.99%)
Feb 17, 2021 0.6300 0.7800 0.6100 0.6700 4,030,332 +0.07(+11.67%)
Feb 16, 2021 0.5300 0.6300 0.5000 0.6000 4,212,570 +0.09(+17.65%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Feb 11, 2021 0.4800 0.4800 0.4050 0.4300 2,364,960 -0.02(-4.44%)
Feb 10, 2021 0.5200 0.5200 0.4400 0.4500 2,947,513 -0.05(-10.00%)
Feb 09, 2021 0.4550 0.5500 0.4550 0.5000 1,967,205 +0.00(+0.00%)
Feb 08, 2021 0.5200 0.5900 0.4850 0.5000 3,383,892 +0.03(+5.26%)
Feb 05, 2021 0.5000 0.5600 0.4700 0.4750 5,497,300 -0.06(-10.38%)
Feb 04, 2021 0.3900 0.5300 0.3900 0.5300 4,819,590 +0.13(+32.50%)
Feb 03, 2021 0.4650 0.4800 0.3750 0.4000 8,095,431 -0.09(-18.37%)
Feb 02, 2021 0.5000 0.7200 0.4900 0.4900 9,905,904 -0.03(-5.77%)
Feb 01, 2021 0.3850 0.5200 0.3750 0.5200 4,897,628 +0.17(+48.57%)
Jan 29, 2021 0.3300 0.3800 0.3200 0.3500 2,947,700 +0.04(+12.90%)
Jan 28, 2021 0.2900 0.3400 0.2650 0.3100 2,509,906 +0.04(+14.81%)
Jan 27, 2021 0.3000 0.3500 0.2300 0.2700 4,935,895 -0.04(-12.90%)
Jan 26, 2021 0.2150 0.3300 0.2150 0.3100 5,461,212 +0.11(+55.00%)
Jan 25, 2021 0.1850 0.2200 0.1800 0.2000 2,954,592 +0.03(+17.65%)
Jan 22, 2021 0.1500 0.1750 0.1400 0.1700 1,872,800 +0.03(+17.24%)
Jan 21, 2021 0.1750 0.1800 0.1400 0.1450 1,703,472 -0.03(-17.14%)
Jan 20, 2021 0.1600 0.2050 0.1500 0.1750 6,344,506 +0.01(+9.37%)
Jan 19, 2021 0.1200 0.1700 0.1100 0.1600 5,750,399 +0.04(+33.33%)
Jan 18, 2021 0.1050 0.1250 0.1050 0.1200 681,657 +0.01(+9.09%)
Jan 15, 2021 0.1050 0.1100 0.1050 0.1100 382,700 +0.00(+0.00%)
Jan 14, 2021 0.1000 0.1100 0.1000 0.1100 751,470 +0.01(+10.00%)
Jan 13, 2021 0.1000 0.1000 0.0950 0.1000 206,710 -0.00(-4.76%)
Jan 12, 2021 0.1150 0.1150 0.1000 0.1050 365,875 -0.01(-8.70%)
Jan 11, 2021 0.1100 0.1150 0.1100 0.1150 330,445 +0.00(+0.00%)
Jan 08, 2021 0.0950 0.1150 0.0950 0.1150 1,296,400 +0.01(+15.00%)
Jan 07, 2021 0.0900 0.1000 0.0900 0.1000 769,207 +0.01(+5.26%)
Jan 06, 2021 0.1000 0.1000 0.0900 0.0950 132,100 -0.01(-5.00%)
Jan 05, 2021 0.0900 0.1000 0.0900 0.1000 361,950 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.